$21.08 +0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF - NYSEARCA

Jul. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
7/27/201521.0821.1021.0621.08211,838
7/24/201521.0821.0821.0121.0620,119
7/23/201521.0321.0621.0121.0565,270
7/22/201521.0521.0521.0321.0455,744
7/21/201521.0321.0521.0021.05159,193
7/20/201521.0321.0321.0021.0251,002
7/17/201521.0421.0521.0321.0577,836
7/16/201521.0421.0821.0421.0666,332
7/15/201521.0321.0821.0121.07162,780
7/14/201521.0721.0721.0321.05123,361
7/13/201521.0621.0621.0021.0288,862
7/10/201521.0321.0821.0321.05101,299
7/9/201521.0921.1221.0921.1072,278
7/8/201521.1221.1421.0921.1364,253
7/7/201521.0921.1521.0921.12179,047
7/6/201521.0921.1621.0321.07105,065
7/2/201521.0621.0621.0021.0561,532
7/1/201521.0521.0520.9820.9928,127
6/30/201521.0321.0921.0321.0765,561
6/29/201521.0221.0821.0121.0739,021
6/26/201521.0121.0220.9821.0139,453
6/25/201521.0221.0320.9821.0365,409
6/24/201521.0021.0421.0021.0452,047
6/23/201521.0221.0621.0121.0443,819
6/22/201521.0821.0821.0321.0623,040
6/19/201521.1021.1121.0821.1163,625
6/18/201521.0721.0821.0321.0897,710
6/17/201521.0321.1020.9921.0974,343
6/16/201521.0421.0521.0221.0596,778
6/15/201521.0421.0721.0121.0243,769
6/12/201521.0021.0220.9721.0040,726
6/11/201520.9921.0420.9821.02317,861
6/10/201521.0021.0120.9821.0171,509
6/9/201521.0221.0420.9921.0058,501
6/8/201521.0521.0521.0221.0443,421
6/5/201521.0221.0320.9921.0242,917
6/4/201521.0821.1021.0521.1083,441
6/3/201521.1021.1021.0421.0428,476
6/2/201521.1421.1421.0221.1079,373
6/1/201521.2421.2421.1521.1654,602
5/29/201521.2821.2821.2021.2128,909
5/28/201521.1821.2321.1821.2340,304
5/27/201521.2221.2221.1621.2033,861
5/26/201521.1721.2121.1621.2060,826
5/22/201521.1721.1921.1521.1860,397
5/21/201521.1621.2321.1621.2147,757
5/20/201521.1521.2021.1521.1866,690
5/19/201521.1421.1821.1321.1759,694
5/18/201521.2421.2521.2021.2254,029
5/15/201521.2321.2621.2121.2562,474
5/14/201521.2021.2221.1821.2150,937
5/13/201521.2021.2121.1221.1460,771
5/12/201521.1521.1521.1121.1370,292
5/11/201521.1721.2221.1121.1144,529
5/8/201521.1921.2321.1921.2294,560
5/7/201521.1221.1621.1221.1544,868
5/6/201521.1821.1821.1121.1460,333
5/5/201521.2221.2221.1621.1786,892
5/4/201521.2121.2121.1621.1868,910
5/1/201521.2121.2521.1821.2091,346
4/30/201521.2621.2621.2121.2644,364
4/29/201521.2921.3021.2421.2885,692
4/28/201521.3121.3321.2921.3083,651
4/27/201521.3421.3521.3221.3452,251
4/24/201521.3421.3521.3121.3553,880
4/23/201521.3021.3321.2821.3369,122
4/22/201521.3121.3321.2821.29231,241
4/21/201521.3521.3521.3121.3484,433
4/20/201521.3521.3721.3321.3542,256
4/17/201521.3221.3821.3021.35106,344
4/16/201521.3721.3921.3021.3793,713
4/15/201521.3521.3521.3321.3466,144
4/14/201521.3021.3621.3021.3129,703
4/13/201521.3421.3421.2321.2976,342
4/10/201521.2921.3021.2521.2783,482
4/9/201521.3021.3021.2421.29115,568
4/8/201521.3321.3321.2821.30524,233
4/7/201521.3121.3221.2621.32161,483
4/6/201521.3221.3821.3021.3148,246
4/2/201521.3021.3221.2421.2475,412
4/1/201521.3021.3021.2121.2983,660
3/31/201521.3121.3221.2421.2953,321
3/30/201521.2821.3121.2521.2761,481
3/27/201521.2321.2621.2321.2551,295
3/26/201521.2621.2621.1721.1994,960
3/25/201521.3221.3721.2121.2391,930
3/24/201521.2721.2921.1621.29135,540
3/23/201521.2421.2721.1921.2659,275
3/20/201521.2221.2521.1521.25152,866
3/19/201521.2221.2721.1221.15137,877
3/18/201521.1821.2821.1021.27109,854
3/17/201521.1821.1821.0721.13132,707
3/16/201521.1521.3221.1221.1492,598
3/13/201521.0821.1421.0821.10137,754
3/11/201521.1221.1321.0521.1283,541
3/10/201521.1021.1321.0821.10138,638
3/9/201521.0921.0921.0521.0867,273
3/6/201521.0421.0621.0021.0174,566
3/5/201521.1321.1521.1021.15210,527
3/4/201521.2521.4521.1021.11129,050
  • Showing 1-100 of 831 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!